ワキタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 1,142 | 1,171 | 1,142 | 1,169 | +32 | +2.8% | 83,900 |
| 2019/04/22 | 1,124 | 1,141 | 1,114 | 1,137 | +12 | +1.1% | 44,000 |
| 2019/04/19 | 1,140 | 1,140 | 1,122 | 1,125 | ±0 | ±0% | 16,000 |
| 2019/04/18 | 1,158 | 1,158 | 1,121 | 1,125 | -32 | -2.8% | 35,300 |
| 2019/04/17 | 1,162 | 1,167 | 1,149 | 1,157 | -2 | -0.2% | 28,900 |
| 2019/04/16 | 1,181 | 1,181 | 1,156 | 1,159 | -27 | -2.3% | 64,800 |
| 2019/04/15 | 1,194 | 1,197 | 1,179 | 1,186 | +30 | +2.6% | 87,700 |
| 2019/04/12 | 1,147 | 1,161 | 1,136 | 1,156 | +23 | +2% | 80,100 |
| 2019/04/11 | 1,144 | 1,144 | 1,129 | 1,133 | -8 | -0.7% | 27,400 |
| 2019/04/10 | 1,128 | 1,145 | 1,124 | 1,141 | ±0 | ±0% | 45,800 |
| 2019/04/09 | 1,168 | 1,175 | 1,134 | 1,141 | -39 | -3.3% | 79,500 |
| 2019/04/08 | 1,175 | 1,185 | 1,160 | 1,180 | +13 | +1.1% | 83,200 |
| 2019/04/05 | 1,184 | 1,191 | 1,163 | 1,167 | -13 | -1.1% | 109,400 |
| 2019/04/04 | 1,170 | 1,183 | 1,168 | 1,180 | +11 | +0.9% | 44,200 |
| 2019/04/03 | 1,156 | 1,169 | 1,144 | 1,169 | +15 | +1.3% | 48,900 |
| 2019/04/02 | 1,167 | 1,169 | 1,151 | 1,154 | +10 | +0.9% | 126,900 |
| 2019/04/01 | 1,131 | 1,149 | 1,127 | 1,144 | +39 | +3.5% | 82,900 |
| 2019/03/29 | 1,111 | 1,111 | 1,092 | 1,105 | +1 | +0.1% | 42,700 |
| 2019/03/28 | 1,119 | 1,120 | 1,102 | 1,104 | -37 | -3.2% | 66,200 |
| 2019/03/27 | 1,135 | 1,144 | 1,122 | 1,141 | +7 | +0.6% | 93,700 |
| 2019/03/26 | 1,100 | 1,134 | 1,100 | 1,134 | +40 | +3.7% | 131,400 |
| 2019/03/25 | 1,111 | 1,111 | 1,085 | 1,094 | -36 | -3.2% | 77,800 |
| 2019/03/22 | 1,126 | 1,131 | 1,118 | 1,130 | +1 | +0.1% | 67,200 |
| 2019/03/20 | 1,115 | 1,129 | 1,112 | 1,129 | +6 | +0.5% | 69,600 |
| 2019/03/19 | 1,130 | 1,130 | 1,120 | 1,123 | -10 | -0.9% | 39,800 |
| 2019/03/18 | 1,119 | 1,133 | 1,112 | 1,133 | +22 | +2% | 86,900 |
| 2019/03/15 | 1,091 | 1,115 | 1,090 | 1,111 | +22 | +2% | 124,700 |
| 2019/03/14 | 1,108 | 1,108 | 1,086 | 1,089 | -8 | -0.7% | 49,900 |
| 2019/03/13 | 1,110 | 1,119 | 1,097 | 1,097 | -24 | -2.1% | 50,500 |
| 2019/03/12 | 1,114 | 1,129 | 1,111 | 1,121 | +17 | +1.5% | 118,400 |
| 2019/03/11 | 1,105 | 1,105 | 1,092 | 1,104 | -3 | -0.3% | 92,900 |
| 2019/03/08 | 1,103 | 1,115 | 1,102 | 1,107 | -8 | -0.7% | 122,300 |
| 2019/03/07 | 1,128 | 1,128 | 1,111 | 1,115 | -20 | -1.8% | 139,900 |
| 2019/03/06 | 1,151 | 1,154 | 1,130 | 1,135 | -24 | -2.1% | 193,000 |
| 2019/03/05 | 1,154 | 1,161 | 1,142 | 1,159 | -6 | -0.5% | 108,900 |
| 2019/03/04 | 1,164 | 1,170 | 1,155 | 1,165 | +1 | +0.1% | 174,200 |
| 2019/03/01 | 1,174 | 1,179 | 1,157 | 1,164 | -17 | -1.4% | 149,500 |
| 2019/02/28 | 1,178 | 1,189 | 1,173 | 1,181 | -1 | -0.1% | 105,700 |
| 2019/02/27 | 1,181 | 1,187 | 1,177 | 1,182 | ±0 | ±0% | 53,100 |
| 2019/02/26 | 1,190 | 1,199 | 1,174 | 1,182 | -44 | -3.6% | 91,600 |
| 2019/02/25 | 1,225 | 1,228 | 1,216 | 1,226 | +5 | +0.4% | 153,800 |
| 2019/02/22 | 1,228 | 1,230 | 1,211 | 1,221 | -15 | -1.2% | 95,100 |
| 2019/02/21 | 1,222 | 1,245 | 1,222 | 1,236 | +20 | +1.6% | 106,700 |
| 2019/02/20 | 1,217 | 1,242 | 1,212 | 1,216 | -2 | -0.2% | 102,700 |
| 2019/02/19 | 1,210 | 1,220 | 1,205 | 1,218 | +4 | +0.3% | 81,800 |
| 2019/02/18 | 1,215 | 1,220 | 1,203 | 1,214 | +17 | +1.4% | 79,500 |
| 2019/02/15 | 1,198 | 1,202 | 1,192 | 1,197 | -7 | -0.6% | 88,500 |
| 2019/02/14 | 1,199 | 1,223 | 1,195 | 1,204 | +10 | +0.8% | 110,200 |
| 2019/02/13 | 1,185 | 1,197 | 1,176 | 1,194 | +12 | +1% | 61,500 |
| 2019/02/12 | 1,162 | 1,182 | 1,160 | 1,182 | +34 | +3% | 90,700 |
1501～
1550
件表示中 / 3723件
類似銘柄と比較する
現在ご覧いただいている「ワキタ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ワキタ | 163,300円 | +8.3% | -5.5% | 6.12% | 22.08倍 | 0.80倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| 東エレデバ | 277,000円 | -7.6% | -12.4% | 3.47% | 11.66倍 | 1.71倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| ＢＵＹＳＥＬＬ | 276,200円 | +66.7% | +66.0% | 0.72% | 22.48倍 | 7.00倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| 日 伝 | 279,400円 | +3.9% | 0.0% | 2.51% | 16.84倍 | 0.96倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 伯 東 | 364,500円 | +1.6% | -22.1% | 5.49% | 14.00倍 | 1.05倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
